Premium
Blockmint Technologies Inc (BKMT)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -24 | 0.125 | 0.13 | 0.09 | 82818 | 0.11335968 | CS |
| 4 | 0.03 | 46.1538461538 | 0.065 | 0.15 | 0.065 | 190762 | 0.11680716 | CS |
| 12 | 0.06 | 171.428571429 | 0.035 | 0.19 | 0.03 | 138086 | 0.09767743 | CS |
| 26 | 0.055 | 137.5 | 0.04 | 0.19 | 0.03 | 66140 | 0.096325 | CS |
| 52 | 0.06 | 171.428571429 | 0.035 | 0.19 | 0.03 | 39210 | 0.08905571 | CS |
| 156 | -0.025 | -20.8333333333 | 0.12 | 0.19 | 0.02 | 23588 | 0.07089106 | CS |
| 260 | 0.005 | 5.55555555556 | 0.09 | 0.78 | 0.02 | 31507 | 0.19650211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 112130 |
| 1734993600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 49000 |
| 1734734400 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 70930 |
| 1734648000 | 0.105 | -0.01 | -8.70 | 0.12 | 0.12 | 0.105 | 67500 |
| 1734561600 | 0.115 | -0.015 | -11.54 | 0.12 | 0.12 | 0.115 | 90677 |
| 1734475200 | 0.13 | 0.005 | 4.00 | 0.125 | 0.13 | 0.11 | 135981 |
| 1734388800 | 0.125 | 0.025 | 25.00 | 0.11 | 0.125 | 0.11 | 111090 |
| 1734129600 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 4500 |
| 1734043200 | 0.1 | -0.015 | -13.04 | 0.11 | 0.11 | 0.1 | 20753 |
| 1733956800 | 0.115 | 0.015 | 15.00 | 0.11 | 0.12 | 0.11 | 21000 |
| 1733870400 | 0.1 | -0.02 | -16.67 | 0.115 | 0.115 | 0.1 | 97626 |
| 1733784000 | 0.12 | -0.01 | -7.69 | 0.13 | 0.13 | 0.115 | 122032 |
| 1733524800 | 0.13 | 0.005 | 4.00 | 0.12 | 0.13 | 0.115 | 160949 |
| 1733438400 | 0.125 | 0 | 0.00 | 0.13 | 0.15 | 0.125 | 234870 |
| 1733352000 | 0.125 | -0.015 | -10.71 | 0.14 | 0.14 | 0.12 | 351094 |
| 1733265600 | 0.14 | 0 | 0.00 | 0.145 | 0.145 | 0.115 | 249273 |
| 1733179200 | 0.14 | 0.025 | 21.74 | 0.11 | 0.145 | 0.11 | 253177 |
| 1732920000 | 0.115 | -0.01 | -8.00 | 0.135 | 0.135 | 0.09 | 742019 |
| 1732833600 | 0.125 | 0.035 | 38.89 | 0.095 | 0.135 | 0.085 | 362293 |
| 1732747200 | 0.09 | 0.025 | 38.46 | 0.07 | 0.105 | 0.07 | 670478 |
| 1732660800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732574400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 51145 |
| 1732315200 | 0.065 | -0.01 | -13.33 | 0.08 | 0.08 | 0.06 | 190500 |
| 1732228800 | 0.075 | 0 | 0.00 | 0.08 | 0.1 | 0.075 | 393610 |
| 1732142400 | 0.075 | -0.02 | -21.05 | 0.085 | 0.085 | 0.075 | 309000 |
| 1732056000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 3036 |
| 1731969600 | 0.095 | 0.01 | 11.76 | 0.075 | 0.095 | 0.075 | 38054 |
| 1731710400 | 0.085 | -0.04 | -32.00 | 0.1 | 0.125 | 0.07 | 515161 |
| 1731624000 | 0.125 | 0.04 | 47.06 | 0.1 | 0.19 | 0.1 | 1040732 |
| 1731537600 | 0.085 | 0.035 | 70.00 | 0.055 | 0.095 | 0.055 | 703797 |
| 1731451200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731364800 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.04 | 265000 |
| 1731105600 | 0.06 | 0.02 | 50.00 | 0.04 | 0.06 | 0.04 | 77100 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 161 |
| 1730932800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 14010 |
| 1730846400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730760000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 3822 |
| 1730497200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1730410800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.03 | 44354 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730238000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 13378 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 291260 |
| 1729892400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 502 |
| 1729719600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729633200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729546800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1729287600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729201200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11965 |
| 1729114800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729028400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728682800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1 |
| 1728596400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728510000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728423600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728337200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.055 | 0.035 | 351550 |
| 1728078000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 4500 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727905200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727818800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1200 |
| 1727732400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727473200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727386800 | 0.04 | 0.005 | 14.29 | 0.03 | 0.04 | 0.03 | 16600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
